| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 91 | 92.3 | 91 | 92.05 | 92.05 | +1.3 (+1.43%) | 8,589 |
| 12 Sep 2018 | INR | 92.65 | 92.65 | 90.5 | 90.75 | 90.75 | -0.35 (-0.38%) | 6,969 |
| 11 Sep 2018 | INR | 92.15 | 93.8 | 91 | 91.1 | 91.1 | -1 (-1.09%) | 5,496 |
| 10 Sep 2018 | INR | 92.5 | 93.95 | 91.5 | 92.1 | 92.1 | -0.85 (-0.91%) | 11,955 |
| 7 Sep 2018 | INR | 94.2 | 94.65 | 92.5 | 92.95 | 92.95 | -0.55 (-0.59%) | 14,602 |
| 6 Sep 2018 | INR | 91.2 | 94.65 | 91.2 | 93.5 | 93.5 | +1.15 (+1.25%) | 13,403 |
| 5 Sep 2018 | INR | 94.55 | 94.8 | 91.2 | 92.35 | 92.35 | -1.4 (-1.49%) | 15,149 |
| 4 Sep 2018 | INR | 94.95 | 95.25 | 93.35 | 93.75 | 93.75 | -0.2 (-0.21%) | 14,872 |
| 3 Sep 2018 | INR | 95 | 95.5 | 93.75 | 93.95 | 93.95 | -0.55 (-0.58%) | 11,507 |
| 31 Aug 2018 | INR | 94.75 | 95 | 94.15 | 94.5 | 94.5 | +0.5 (+0.53%) | 5,757 |
| 30 Aug 2018 | INR | 96.55 | 96.55 | 93.7 | 94 | 94 | -0.8 (-0.84%) | 24,971 |
| 29 Aug 2018 | INR | 95.75 | 95.85 | 94.35 | 94.8 | 94.8 | -0.2 (-0.21%) | 7,995 |
| 28 Aug 2018 | INR | 95.95 | 96 | 94.55 | 95 | 95 | +0.35 (+0.37%) | 19,850 |
| 27 Aug 2018 | INR | 94.45 | 96.8 | 94.1 | 94.65 | 94.65 | +1.3 (+1.39%) | 18,042 |
| 24 Aug 2018 | INR | 96.55 | 96.6 | 92.4 | 93.35 | 93.35 | -2.25 (-2.35%) | 17,007 |
| 23 Aug 2018 | INR | 96.95 | 96.95 | 95 | 95.6 | 95.6 | -0.2 (-0.21%) | 10,361 |
| 21 Aug 2018 | INR | 98.9 | 99.9 | 95.1 | 95.8 | 95.8 | -1.95 (-1.99%) | 9,576 |
| 20 Aug 2018 | INR | 98.7 | 98.7 | 96.25 | 97.75 | 97.75 | +2.65 (+2.79%) | 53,672 |
| 17 Aug 2018 | INR | 92.05 | 95.85 | 92.05 | 95.1 | 95.1 | +2.3 (+2.48%) | 26,910 |
| 16 Aug 2018 | INR | 91.65 | 93.25 | 91.5 | 92.8 | 92.8 | +0.7 (+0.76%) | 4,351 |
| 14 Aug 2018 | INR | 93.7 | 93.7 | 91.85 | 92.1 | 92.1 | -0.5 (-0.54%) | 5,573 |
| 13 Aug 2018 | INR | 93 | 93.95 | 92 | 92.6 | 92.6 | -1.4 (-1.49%) | 12,248 |
| 10 Aug 2018 | INR | 95 | 96.8 | 93.4 | 94 | 94 | -1.2 (-1.26%) | 10,244 |
| 9 Aug 2018 | INR | 97 | 98.8 | 94.1 | 95.2 | 95.2 | -2.65 (-2.71%) | 20,227 |
| 8 Aug 2018 | INR | 101.65 | 101.75 | 96.1 | 97.85 | 97.85 | -2.2 (-2.20%) | 26,299 |
| 7 Aug 2018 | INR | 102.4 | 109.8 | 98.6 | 100.05 | 100.05 | +2.05 (+2.09%) | 124,040 |
| 6 Aug 2018 | INR | 98.9 | 99.9 | 97.05 | 98 | 98 | +3.2 (+3.38%) | 71,539 |
| 3 Aug 2018 | INR | 92.95 | 97.2 | 91.4 | 94.8 | 94.8 | +2.5 (+2.71%) | 34,705 |
| 2 Aug 2018 | INR | 91.8 | 92.8 | 90.25 | 92.3 | 92.3 | +1.4 (+1.54%) | 15,572 |
| 1 Aug 2018 | INR | 92.55 | 92.55 | 90.6 | 90.9 | 90.9 | -0.4 (-0.44%) | 7,912 |
